28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 184400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 3 | 20250115 | 184300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20250115 | 184200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20250115 | 184100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20250115 | 184000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20250115 | 183900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20250115 | 183800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20250115 | 183700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20250115 | 183600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20250115 | 183500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20250115 | 183400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20250115 | 183300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20250115 | 183200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20250115 | 183100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20250115 | 183000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20250115 | 182900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20250115 | 182800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20250115 | 182700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20250115 | 182600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20250115 | 182500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20250115 | 182400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20250115 | 182300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20250115 | 182200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20250115 | 182100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20250115 | 182000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20250115 | 181900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20250115 | 181800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20250115 | 181700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20250115 | 181600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20250115 | 181500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20250115 | 181400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 33 | 20250115 | 181300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20250115 | 181200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20250115 | 181100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20250115 | 181000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20250115 | 180900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20250115 | 180800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20250115 | 180700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20250115 | 180600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20250115 | 180500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20250115 | 180400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20250115 | 180300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20250115 | 180200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20250115 | 180100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20250115 | 180000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20250115 | 175900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20250115 | 175800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20250115 | 175700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20250115 | 175600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20250115 | 175500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20250115 | 175400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20250115 | 175300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20250115 | 175200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20250115 | 175100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20250115 | 175000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20250115 | 174900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20250115 | 174800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20250115 | 174700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20250115 | 174600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20250115 | 174500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20250115 | 174400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 63 | 20250115 | 174300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20250115 | 174200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20250115 | 174100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20250115 | 174000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20250115 | 173900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20250115 | 173800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20250115 | 173700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20250115 | 173600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20250115 | 173500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20250115 | 173400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20250115 | 173300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20250115 | 173200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20250115 | 173100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20250115 | 173000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20250115 | 172900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20250115 | 172800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20250115 | 172700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20250115 | 172600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20250115 | 172500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20250115 | 172400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20250115 | 172300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20250115 | 172200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20250115 | 172100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20250115 | 172000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20250115 | 171900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20250115 | 171800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20250115 | 171700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20250115 | 171600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20250115 | 171500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20250115 | 171400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 93 | 20250115 | 171300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20250115 | 171200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20250115 | 171100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20250115 | 171000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20250115 | 170900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20250115 | 170800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20250115 | 170700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20250115 | 170600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20250115 | 170500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20250115 | 170400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20250115 | 170300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20250115 | 170200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20250115 | 170100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20250115 | 170000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20250115 | 165900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20250115 | 165800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20250115 | 165700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20250115 | 165600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20250115 | 165500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20250115 | 165400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20250115 | 165300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20250115 | 165200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20250115 | 165100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20250115 | 165000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20250115 | 164900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20250115 | 164800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20250115 | 164700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20250115 | 164600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20250115 | 164500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20250115 | 164400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 123 | 20250115 | 164300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20250115 | 164200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20250115 | 164100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20250115 | 164000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20250115 | 163900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20250115 | 163800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20250115 | 163700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20250115 | 163600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20250115 | 163500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20250115 | 163400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20250115 | 163300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20250115 | 163200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20250115 | 163100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20250115 | 163000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20250115 | 162900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20250115 | 162800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20250115 | 162700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20250115 | 162600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20250115 | 162500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20250115 | 162400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20250115 | 162300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20250115 | 162200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20250115 | 162100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20250115 | 162000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20250115 | 161900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20250115 | 161800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20250115 | 161700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20250115 | 161600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20250115 | 161500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20250115 | 161400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 153 | 20250115 | 161300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20250115 | 161200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20250115 | 161100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20250115 | 161000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20250115 | 160900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20250115 | 160800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20250115 | 160700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20250115 | 160600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20250115 | 160500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20250115 | 160400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20250115 | 160300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20250115 | 160200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20250115 | 160100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20250115 | 160000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20250115 | 155900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20250115 | 155800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20250115 | 155700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20250115 | 155600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20250115 | 155500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20250115 | 155400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20250115 | 155300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20250115 | 155200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20250115 | 155100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20250115 | 155000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20250115 | 154900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20250115 | 154800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20250115 | 154700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20250115 | 154600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20250115 | 154500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20250115 | 154400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 183 | 20250115 | 154300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20250115 | 154200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20250115 | 154100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20250115 | 154000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20250115 | 153900 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20250115 | 153800 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20250115 | 153700 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20250115 | 153600 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20250115 | 153500 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20250115 | 153400 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20250115 | 153300 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20250115 | 153200 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20250115 | 153100 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20250115 | 153000 | 1316708145 | 4255 | 4255 | 4255 | 4255 | 1309 |
| 197 | 20250115 | 152900 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20250115 | 152800 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20250115 | 152700 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20250115 | 152600 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20250115 | 152500 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20250115 | 152400 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20250115 | 152300 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20250115 | 152200 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20250115 | 152100 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20250115 | 152000 | 1311138350 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20250115 | 151900 | 1311138350 | 4255 | 4270 | 4270 | 4255 | 468 |
| 208 | 20250115 | 151800 | 1309142835 | 4270 | 4250 | 4270 | 4250 | 57 |
| 209 | 20250115 | 151700 | 1308899570 | 4275 | 4245 | 4275 | 4245 | 1332 |
| 210 | 20250115 | 151600 | 1303238180 | 4245 | 4250 | 4255 | 4245 | 2530 |
| 211 | 20250115 | 151500 | 1292494010 | 4275 | 4260 | 4280 | 4250 | 3157 |
| 212 | 20250115 | 151400 | 1279042560 | 4255 | 4260 | 4260 | 4255 | 1001 |
| 213 | 20250115 | 151300 | 1274778305 | 4265 | 4260 | 4265 | 4260 | 1005 |
| 214 | 20250115 | 151200 | 1270491985 | 4260 | 4260 | 4280 | 4260 | 450 |
| 215 | 20250115 | 151100 | 1268568545 | 4265 | 4270 | 4280 | 4265 | 1435 |
| 216 | 20250115 | 151000 | 1262441560 | 4280 | 4270 | 4280 | 4270 | 25 |
| 217 | 20250115 | 150900 | 1262334710 | 4270 | 4275 | 4280 | 4270 | 292 |
| 218 | 20250115 | 150800 | 1261085545 | 4280 | 4280 | 4280 | 4280 | 134 |
| 219 | 20250115 | 150700 | 1260512025 | 4290 | 4280 | 4290 | 4280 | 23 |
| 220 | 20250115 | 150600 | 1260413485 | 4275 | 4275 | 4275 | 4275 | 1 |
| 221 | 20250115 | 150500 | 1260409210 | 4275 | 4280 | 4280 | 4275 | 201 |
| 222 | 20250115 | 150400 | 1259549015 | 4280 | 4285 | 4285 | 4280 | 101 |
| 223 | 20250115 | 150300 | 1259116245 | 4280 | 4270 | 4280 | 4270 | 2951 |
| 224 | 20250115 | 150200 | 1246502330 | 4265 | 4260 | 4270 | 4260 | 440 |
| 225 | 20250115 | 150100 | 1244623720 | 4260 | 4260 | 4260 | 4260 | 1 |
| 226 | 20250115 | 150000 | 1244619460 | 4255 | 4265 | 4265 | 4255 | 532 |
| 227 | 20250115 | 145900 | 1242350490 | 4265 | 4255 | 4270 | 4255 | 856 |
| 228 | 20250115 | 145800 | 1238699220 | 4265 | 4255 | 4265 | 4255 | 1700 |
| 229 | 20250115 | 145700 | 1231450720 | 4265 | 4265 | 4265 | 4265 | 1 |
| 230 | 20250115 | 145600 | 1231446455 | 4265 | 4270 | 4270 | 4250 | 41 |
| 231 | 20250115 | 145500 | 1231271655 | 4250 | 4245 | 4250 | 4245 | 1252 |
| 232 | 20250115 | 145400 | 1225956745 | 4245 | 4245 | 4245 | 4245 | 14 |
| 233 | 20250115 | 145300 | 1225897315 | 4270 | 4270 | 4270 | 4270 | 66 |
| 234 | 20250115 | 145200 | 1225615495 | 4270 | 4270 | 4270 | 4270 | 719 |
| 235 | 20250115 | 145100 | 1222545365 | 4260 | 4265 | 4265 | 4225 | 25412 |
| 236 | 20250115 | 145000 | 1115112260 | 4270 | 4270 | 4270 | 4270 | 228 |
| 237 | 20250115 | 144900 | 1114138700 | 4265 | 4265 | 4265 | 4265 | 200 |
| 238 | 20250115 | 144800 | 1113285700 | 4265 | 4290 | 4290 | 4265 | 946 |
| 239 | 20250115 | 144700 | 1109249780 | 4285 | 4270 | 4285 | 4270 | 1038 |
| 240 | 20250115 | 144600 | 1104816850 | 4265 | 4265 | 4265 | 4265 | 831 |
| 241 | 20250115 | 144500 | 1101272635 | 4265 | 4265 | 4265 | 4265 | 13 |
| 242 | 20250115 | 144400 | 1101217190 | 4270 | 4275 | 4275 | 4270 | 433 |
| 243 | 20250115 | 144300 | 1099367045 | 4270 | 4270 | 4270 | 4270 | 21 |
| 244 | 20250115 | 144200 | 1099277375 | 4270 | 4270 | 4275 | 4270 | 309 |
| 245 | 20250115 | 144100 | 1097957690 | 4275 | 4270 | 4275 | 4270 | 107 |
| 246 | 20250115 | 144000 | 1097500795 | 4265 | 4270 | 4270 | 4265 | 419 |
| 247 | 20250115 | 143900 | 1095711670 | 4270 | 4280 | 4280 | 4270 | 4662 |
| 248 | 20250115 | 143800 | 1075781165 | 4280 | 4275 | 4285 | 4275 | 794 |
| 249 | 20250115 | 143700 | 1072385220 | 4275 | 4275 | 4275 | 4275 | 13 |
| 250 | 20250115 | 143600 | 1072329645 | 4280 | 4280 | 4280 | 4280 | 0 |
| 251 | 20250115 | 143500 | 1072329645 | 4280 | 4275 | 4280 | 4275 | 345 |
| 252 | 20250115 | 143400 | 1070853855 | 4280 | 4280 | 4280 | 4280 | 1050 |
| 253 | 20250115 | 143300 | 1066359855 | 4285 | 4285 | 4285 | 4285 | 143 |
| 254 | 20250115 | 143200 | 1065747100 | 4280 | 4280 | 4280 | 4280 | 0 |
| 255 | 20250115 | 143100 | 1065747100 | 4280 | 4280 | 4280 | 4280 | 11 |
| 256 | 20250115 | 143000 | 1065700020 | 4295 | 4290 | 4295 | 4285 | 1184 |
| 257 | 20250115 | 142900 | 1060615945 | 4285 | 4285 | 4285 | 4285 | 0 |
| 258 | 20250115 | 142800 | 1060615945 | 4285 | 4290 | 4290 | 4285 | 210 |
| 259 | 20250115 | 142700 | 1059715795 | 4290 | 4285 | 4290 | 4285 | 159 |
| 260 | 20250115 | 142600 | 1059033745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 261 | 20250115 | 142500 | 1059033745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 262 | 20250115 | 142400 | 1059033745 | 4290 | 4285 | 4295 | 4285 | 298 |
| 263 | 20250115 | 142300 | 1057755330 | 4295 | 4295 | 4295 | 4295 | 0 |
| 264 | 20250115 | 142200 | 1057755330 | 4295 | 4290 | 4295 | 4290 | 57 |
| 265 | 20250115 | 142100 | 1057510750 | 4295 | 4290 | 4300 | 4290 | 4890 |
| 266 | 20250115 | 142000 | 1036484880 | 4290 | 4290 | 4290 | 4290 | 1 |
| 267 | 20250115 | 141900 | 1036480590 | 4300 | 4290 | 4300 | 4290 | 1081 |
| 268 | 20250115 | 141800 | 1031832410 | 4295 | 4295 | 4295 | 4295 | 190 |
| 269 | 20250115 | 141700 | 1031016360 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20250115 | 141600 | 1031016360 | 4300 | 4290 | 4300 | 4290 | 1992 |
| 271 | 20250115 | 141500 | 1022457230 | 4290 | 4285 | 4290 | 4285 | 239 |
| 272 | 20250115 | 141400 | 1021432020 | 4285 | 4285 | 4285 | 4285 | 0 |
| 273 | 20250115 | 141300 | 1021432020 | 4285 | 4290 | 4295 | 4285 | 178 |
| 274 | 20250115 | 141200 | 1020668455 | 4285 | 4285 | 4285 | 4285 | 0 |
| 275 | 20250115 | 141100 | 1020668455 | 4285 | 4285 | 4285 | 4285 | 12 |
| 276 | 20250115 | 141000 | 1020617035 | 4285 | 4280 | 4285 | 4280 | 546 |
| 277 | 20250115 | 140900 | 1018279975 | 4280 | 4285 | 4285 | 4280 | 389 |
| 278 | 20250115 | 140800 | 1016613910 | 4290 | 4290 | 4290 | 4290 | 196 |
| 279 | 20250115 | 140700 | 1015773070 | 4290 | 4285 | 4290 | 4285 | 4 |
| 280 | 20250115 | 140600 | 1015755915 | 4285 | 4285 | 4285 | 4285 | 14 |
| 281 | 20250115 | 140500 | 1015695925 | 4290 | 4295 | 4295 | 4290 | 301 |
| 282 | 20250115 | 140400 | 1014403135 | 4280 | 4280 | 4280 | 4280 | 0 |
| 283 | 20250115 | 140300 | 1014403135 | 4280 | 4280 | 4280 | 4280 | 12 |
| 284 | 20250115 | 140200 | 1014351775 | 4285 | 4285 | 4285 | 4285 | 167 |
| 285 | 20250115 | 140100 | 1013636180 | 4280 | 4280 | 4295 | 4280 | 92 |
| 286 | 20250115 | 140000 | 1013242120 | 4280 | 4290 | 4295 | 4280 | 2239 |
| 287 | 20250115 | 135900 | 1003629115 | 4280 | 4280 | 4290 | 4280 | 146 |
| 288 | 20250115 | 135800 | 1003004150 | 4275 | 4280 | 4280 | 4275 | 991 |
| 289 | 20250115 | 135700 | 998767440 | 4280 | 4285 | 4285 | 4280 | 706 |
| 290 | 20250115 | 135600 | 995744730 | 4290 | 4290 | 4290 | 4285 | 706 |
| 291 | 20250115 | 135500 | 992717030 | 4290 | 4280 | 4290 | 4280 | 2112 |
| 292 | 20250115 | 135400 | 983676670 | 4290 | 4285 | 4290 | 4280 | 401 |
| 293 | 20250115 | 135300 | 981959160 | 4285 | 4285 | 4285 | 4285 | 100 |
| 294 | 20250115 | 135200 | 981530660 | 4280 | 4285 | 4285 | 4280 | 1203 |
| 295 | 20250115 | 135100 | 976380805 | 4295 | 4295 | 4295 | 4295 | 0 |
| 296 | 20250115 | 135000 | 976380805 | 4295 | 4285 | 4295 | 4285 | 719 |
| 297 | 20250115 | 134900 | 973297890 | 4280 | 4285 | 4285 | 4280 | 113 |
| 298 | 20250115 | 134800 | 972813750 | 4280 | 4280 | 4280 | 4280 | 1954 |
| 299 | 20250115 | 134700 | 964450630 | 4285 | 4280 | 4285 | 4280 | 153 |
| 300 | 20250115 | 134600 | 963795085 | 4285 | 4285 | 4285 | 4285 | 3 |
| 301 | 20250115 | 134500 | 963782230 | 4285 | 4285 | 4285 | 4285 | 392 |
| 302 | 20250115 | 134400 | 962102510 | 4280 | 4285 | 4285 | 4280 | 141 |
| 303 | 20250115 | 134300 | 961498380 | 4280 | 4285 | 4285 | 4280 | 1572 |
| 304 | 20250115 | 134200 | 954769965 | 4285 | 4280 | 4285 | 4280 | 181 |
| 305 | 20250115 | 134100 | 953994445 | 4285 | 4285 | 4285 | 4285 | 403 |
| 306 | 20250115 | 134000 | 952267590 | 4280 | 4280 | 4280 | 4280 | 1 |
| 307 | 20250115 | 133900 | 952263310 | 4285 | 4285 | 4290 | 4285 | 365 |
| 308 | 20250115 | 133800 | 950698385 | 4285 | 4285 | 4285 | 4285 | 139 |
| 309 | 20250115 | 133700 | 950102770 | 4285 | 4285 | 4285 | 4285 | 49 |
| 310 | 20250115 | 133600 | 949892805 | 4285 | 4285 | 4285 | 4285 | 26 |
| 311 | 20250115 | 133500 | 949781395 | 4290 | 4290 | 4290 | 4290 | 148 |
| 312 | 20250115 | 133400 | 949146475 | 4295 | 4290 | 4295 | 4290 | 114 |
| 313 | 20250115 | 133300 | 948656915 | 4295 | 4300 | 4300 | 4295 | 307 |
| 314 | 20250115 | 133200 | 947338300 | 4295 | 4295 | 4295 | 4295 | 223 |
| 315 | 20250115 | 133100 | 946380515 | 4300 | 4300 | 4300 | 4300 | 154 |
| 316 | 20250115 | 133000 | 945718315 | 4300 | 4300 | 4300 | 4295 | 504 |
| 317 | 20250115 | 132900 | 943553220 | 4305 | 4305 | 4305 | 4305 | 303 |
| 318 | 20250115 | 132800 | 942248805 | 4305 | 4305 | 4305 | 4295 | 10461 |
| 319 | 20250115 | 132700 | 897277795 | 4310 | 4305 | 4310 | 4305 | 628 |
| 320 | 20250115 | 132600 | 894573755 | 4305 | 4295 | 4305 | 4295 | 4103 |
| 321 | 20250115 | 132500 | 876929420 | 4295 | 4295 | 4300 | 4295 | 346 |
| 322 | 20250115 | 132400 | 875442670 | 4295 | 4295 | 4295 | 4295 | 942 |
| 323 | 20250115 | 132300 | 871396780 | 4295 | 4285 | 4295 | 4285 | 754 |
| 324 | 20250115 | 132200 | 868163090 | 4285 | 4285 | 4285 | 4285 | 30 |
| 325 | 20250115 | 132100 | 868034540 | 4285 | 4285 | 4285 | 4285 | 129 |
| 326 | 20250115 | 132000 | 867481775 | 4285 | 4285 | 4285 | 4285 | 1 |
| 327 | 20250115 | 131900 | 867477490 | 4290 | 4285 | 4290 | 4285 | 313 |
| 328 | 20250115 | 131800 | 866135380 | 4285 | 4285 | 4285 | 4285 | 305 |
| 329 | 20250115 | 131700 | 864828455 | 4285 | 4290 | 4290 | 4285 | 43 |
| 330 | 20250115 | 131600 | 864644050 | 4290 | 4290 | 4290 | 4290 | 184 |
| 331 | 20250115 | 131500 | 863854690 | 4285 | 4285 | 4285 | 4285 | 248 |
| 332 | 20250115 | 131400 | 862792010 | 4290 | 4290 | 4290 | 4290 | 147 |
| 333 | 20250115 | 131300 | 862161380 | 4295 | 4290 | 4295 | 4290 | 100 |
| 334 | 20250115 | 131200 | 861731885 | 4295 | 4290 | 4295 | 4290 | 223 |
| 335 | 20250115 | 131100 | 860774660 | 4285 | 4290 | 4290 | 4285 | 186 |
| 336 | 20250115 | 131000 | 859976770 | 4285 | 4290 | 4290 | 4285 | 23 |
| 337 | 20250115 | 130900 | 859878200 | 4290 | 4290 | 4295 | 4285 | 3799 |
| 338 | 20250115 | 130800 | 843574620 | 4290 | 4290 | 4290 | 4290 | 144 |
| 339 | 20250115 | 130700 | 842956860 | 4290 | 4285 | 4290 | 4285 | 37 |
| 340 | 20250115 | 130600 | 842798190 | 4290 | 4290 | 4290 | 4285 | 52 |
| 341 | 20250115 | 130500 | 842575115 | 4290 | 4290 | 4290 | 4290 | 209 |
| 342 | 20250115 | 130400 | 841678505 | 4290 | 4285 | 4290 | 4285 | 2045 |
| 343 | 20250115 | 130300 | 832915180 | 4285 | 4285 | 4285 | 4280 | 31 |
| 344 | 20250115 | 130200 | 832782350 | 4285 | 4285 | 4285 | 4280 | 213 |
| 345 | 20250115 | 130100 | 831869710 | 4290 | 4285 | 4290 | 4285 | 203 |
| 346 | 20250115 | 130000 | 830999840 | 4285 | 4285 | 4285 | 4280 | 1149 |
| 347 | 20250115 | 125900 | 826076385 | 4280 | 4285 | 4285 | 4280 | 176 |
| 348 | 20250115 | 125800 | 825322810 | 4285 | 4285 | 4285 | 4285 | 0 |
| 349 | 20250115 | 125700 | 825322810 | 4285 | 4285 | 4285 | 4285 | 1 |
| 350 | 20250115 | 125600 | 825318525 | 4275 | 4275 | 4275 | 4275 | 0 |
| 351 | 20250115 | 125500 | 825318525 | 4275 | 4285 | 4285 | 4275 | 1525 |
| 352 | 20250115 | 125400 | 818792275 | 4285 | 4285 | 4285 | 4285 | 486 |
| 353 | 20250115 | 125300 | 816709765 | 4275 | 4275 | 4285 | 4275 | 1913 |
| 354 | 20250115 | 125200 | 808520475 | 4275 | 4275 | 4275 | 4275 | 486 |
| 355 | 20250115 | 125100 | 806442825 | 4280 | 4275 | 4280 | 4275 | 639 |
| 356 | 20250115 | 125000 | 803707990 | 4280 | 4280 | 4280 | 4280 | 204 |
| 357 | 20250115 | 124900 | 802834870 | 4275 | 4275 | 4275 | 4275 | 1859 |
| 358 | 20250115 | 124800 | 794887645 | 4270 | 4270 | 4275 | 4270 | 526 |
| 359 | 20250115 | 124700 | 792640605 | 4270 | 4270 | 4270 | 4270 | 52 |
| 360 | 20250115 | 124600 | 792418565 | 4270 | 4270 | 4270 | 4270 | 64 |
| 361 | 20250115 | 124500 | 792145285 | 4275 | 4270 | 4275 | 4270 | 316 |
| 362 | 20250115 | 124400 | 790795385 | 4275 | 4275 | 4275 | 4275 | 0 |
| 363 | 20250115 | 124300 | 790795385 | 4275 | 4270 | 4275 | 4270 | 194 |
| 364 | 20250115 | 124200 | 789966095 | 4275 | 4270 | 4275 | 4270 | 1135 |
| 365 | 20250115 | 124100 | 785114645 | 4265 | 4270 | 4270 | 4265 | 1841 |
| 366 | 20250115 | 124000 | 777262575 | 4270 | 4265 | 4270 | 4265 | 435 |
| 367 | 20250115 | 123900 | 775405180 | 4270 | 4270 | 4270 | 4270 | 8 |
| 368 | 20250115 | 123800 | 775371020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 369 | 20250115 | 123700 | 775371020 | 4265 | 4270 | 4270 | 4265 | 177 |
| 370 | 20250115 | 123600 | 774615295 | 4270 | 4270 | 4270 | 4270 | 16 |
| 371 | 20250115 | 123500 | 774546975 | 4270 | 4270 | 4270 | 4270 | 62 |
| 372 | 20250115 | 123400 | 774282235 | 4275 | 4270 | 4275 | 4270 | 168 |
| 373 | 20250115 | 123300 | 773564095 | 4270 | 4275 | 4275 | 4270 | 15 |
| 374 | 20250115 | 123200 | 773499995 | 4270 | 4270 | 4270 | 4270 | 0 |
| 375 | 20250115 | 123100 | 773499995 | 4270 | 4275 | 4275 | 4270 | 172 |
| 376 | 20250115 | 123000 | 772764745 | 4275 | 4275 | 4275 | 4275 | 0 |
| 377 | 20250115 | 122900 | 772764745 | 4275 | 4275 | 4280 | 4270 | 504 |
| 378 | 20250115 | 122800 | 770610225 | 4280 | 4275 | 4280 | 4275 | 30 |
| 379 | 20250115 | 122700 | 770481925 | 4275 | 4275 | 4275 | 4275 | 736 |
| 380 | 20250115 | 122600 | 767335525 | 4285 | 4280 | 4285 | 4280 | 270 |
| 381 | 20250115 | 122500 | 766179760 | 4280 | 4285 | 4285 | 4280 | 11 |
| 382 | 20250115 | 122400 | 766132630 | 4280 | 4285 | 4285 | 4280 | 252 |
| 383 | 20250115 | 122300 | 765053065 | 4280 | 4275 | 4280 | 4275 | 2409 |
| 384 | 20250115 | 122200 | 754749405 | 4275 | 4270 | 4275 | 4265 | 897 |
| 385 | 20250115 | 122100 | 750919165 | 4270 | 4270 | 4275 | 4270 | 340 |
| 386 | 20250115 | 122000 | 749466365 | 4265 | 4275 | 4275 | 4265 | 1453 |
| 387 | 20250115 | 121900 | 743254820 | 4270 | 4265 | 4270 | 4260 | 1032 |
| 388 | 20250115 | 121800 | 738850490 | 4260 | 4260 | 4265 | 4260 | 49 |
| 389 | 20250115 | 121700 | 738641685 | 4260 | 4260 | 4260 | 4260 | 21 |
| 390 | 20250115 | 121600 | 738552225 | 4260 | 4260 | 4260 | 4260 | 67 |
| 391 | 20250115 | 121500 | 738266805 | 4260 | 4260 | 4260 | 4260 | 23 |
| 392 | 20250115 | 121400 | 738168825 | 4265 | 4260 | 4265 | 4260 | 431 |
| 393 | 20250115 | 121300 | 736331760 | 4260 | 4265 | 4265 | 4260 | 261 |
| 394 | 20250115 | 121200 | 735218660 | 4265 | 4265 | 4270 | 4265 | 179 |
| 395 | 20250115 | 121100 | 734454630 | 4265 | 4265 | 4265 | 4265 | 12 |
| 396 | 20250115 | 121000 | 734403450 | 4265 | 4265 | 4265 | 4265 | 33 |
| 397 | 20250115 | 120900 | 734262705 | 4270 | 4270 | 4270 | 4270 | 200 |
| 398 | 20250115 | 120800 | 733408705 | 4265 | 4270 | 4270 | 4265 | 226 |
| 399 | 20250115 | 120700 | 732443740 | 4270 | 4270 | 4270 | 4270 | 8 |
| 400 | 20250115 | 120600 | 732409580 | 4265 | 4265 | 4265 | 4265 | 13 |
| 401 | 20250115 | 120500 | 732354135 | 4275 | 4275 | 4275 | 4275 | 6 |
| 402 | 20250115 | 120400 | 732328485 | 4280 | 4280 | 4280 | 4280 | 1000 |
| 403 | 20250115 | 120300 | 728048485 | 4280 | 4260 | 4280 | 4260 | 2349 |
| 404 | 20250115 | 120200 | 717995545 | 4260 | 4260 | 4260 | 4260 | 0 |
| 405 | 20250115 | 120100 | 717995545 | 4260 | 4270 | 4270 | 4260 | 13 |
| 406 | 20250115 | 120000 | 717940155 | 4260 | 4260 | 4285 | 4260 | 7044 |
| 407 | 20250115 | 115900 | 687821620 | 4265 | 4265 | 4265 | 4265 | 75 |
| 408 | 20250115 | 115800 | 687501745 | 4265 | 4265 | 4265 | 4265 | 128 |
| 409 | 20250115 | 115700 | 686955825 | 4260 | 4270 | 4280 | 4260 | 2354 |
| 410 | 20250115 | 115600 | 676886065 | 4260 | 4265 | 4265 | 4260 | 200 |
| 411 | 20250115 | 115500 | 676033165 | 4260 | 4260 | 4260 | 4260 | 12 |
| 412 | 20250115 | 115400 | 675982045 | 4260 | 4265 | 4280 | 4260 | 3336 |
| 413 | 20250115 | 115300 | 661729475 | 4260 | 4260 | 4260 | 4260 | 2 |
| 414 | 20250115 | 115200 | 661720955 | 4260 | 4260 | 4270 | 4260 | 366 |
| 415 | 20250115 | 115100 | 660160895 | 4270 | 4270 | 4270 | 4270 | 0 |
| 416 | 20250115 | 115000 | 660160895 | 4270 | 4270 | 4270 | 4270 | 0 |
| 417 | 20250115 | 114900 | 660160895 | 4270 | 4270 | 4270 | 4260 | 15 |
| 418 | 20250115 | 114800 | 660096975 | 4270 | 4270 | 4270 | 4270 | 1 |
| 419 | 20250115 | 114700 | 660092705 | 4270 | 4255 | 4270 | 4255 | 13 |
| 420 | 20250115 | 114600 | 660037375 | 4255 | 4255 | 4255 | 4255 | 154 |
| 421 | 20250115 | 114500 | 659382105 | 4255 | 4255 | 4255 | 4255 | 377 |
| 422 | 20250115 | 114400 | 657777970 | 4260 | 4265 | 4265 | 4260 | 338 |
| 423 | 20250115 | 114300 | 656337710 | 4265 | 4265 | 4265 | 4265 | 56 |
| 424 | 20250115 | 114200 | 656098870 | 4260 | 4260 | 4260 | 4260 | 15 |
| 425 | 20250115 | 114100 | 656034970 | 4260 | 4265 | 4265 | 4260 | 361 |
| 426 | 20250115 | 114000 | 654496170 | 4265 | 4265 | 4270 | 4265 | 768 |
| 427 | 20250115 | 113900 | 651220640 | 4265 | 4265 | 4265 | 4265 | 22 |
| 428 | 20250115 | 113800 | 651126810 | 4270 | 4270 | 4270 | 4270 | 140 |
| 429 | 20250115 | 113700 | 650529010 | 4265 | 4265 | 4265 | 4265 | 16 |
| 430 | 20250115 | 113600 | 650460770 | 4265 | 4265 | 4265 | 4265 | 134 |
| 431 | 20250115 | 113500 | 649889260 | 4265 | 4265 | 4270 | 4265 | 580 |
| 432 | 20250115 | 113400 | 647412715 | 4270 | 4270 | 4270 | 4270 | 441 |
| 433 | 20250115 | 113300 | 645529645 | 4270 | 4270 | 4270 | 4270 | 248 |
| 434 | 20250115 | 113200 | 644470685 | 4275 | 4270 | 4275 | 4270 | 138 |
| 435 | 20250115 | 113100 | 643880760 | 4270 | 4275 | 4275 | 4270 | 17 |
| 436 | 20250115 | 113000 | 643808160 | 4280 | 4280 | 4280 | 4280 | 1 |
| 437 | 20250115 | 112900 | 643803880 | 4270 | 4270 | 4270 | 4270 | 30 |
| 438 | 20250115 | 112800 | 643675780 | 4270 | 4270 | 4270 | 4270 | 2421 |
| 439 | 20250115 | 112700 | 633338110 | 4270 | 4270 | 4270 | 4270 | 0 |
| 440 | 20250115 | 112600 | 633338110 | 4270 | 4280 | 4280 | 4270 | 5659 |
| 441 | 20250115 | 112500 | 609163905 | 4275 | 4280 | 4280 | 4275 | 5 |
| 442 | 20250115 | 112400 | 609142510 | 4280 | 4280 | 4280 | 4280 | 0 |
| 443 | 20250115 | 112300 | 609142510 | 4280 | 4275 | 4280 | 4275 | 812 |
| 444 | 20250115 | 112200 | 605667210 | 4275 | 4275 | 4275 | 4275 | 25 |
| 445 | 20250115 | 112100 | 605560335 | 4275 | 4285 | 4285 | 4270 | 131 |
| 446 | 20250115 | 112000 | 605000295 | 4270 | 4270 | 4275 | 4270 | 816 |
| 447 | 20250115 | 111900 | 601515805 | 4270 | 4285 | 4285 | 4270 | 175 |
| 448 | 20250115 | 111800 | 600766745 | 4275 | 4275 | 4280 | 4275 | 199 |
| 449 | 20250115 | 111700 | 599915120 | 4280 | 4280 | 4280 | 4280 | 401 |
| 450 | 20250115 | 111600 | 598198840 | 4280 | 4275 | 4280 | 4275 | 1181 |
| 451 | 20250115 | 111500 | 593149285 | 4280 | 4275 | 4280 | 4275 | 203 |
| 452 | 20250115 | 111400 | 592280510 | 4275 | 4275 | 4275 | 4275 | 793 |
| 453 | 20250115 | 111300 | 588890435 | 4275 | 4270 | 4275 | 4270 | 11 |
| 454 | 20250115 | 111200 | 588843460 | 4265 | 4270 | 4270 | 4265 | 124 |
| 455 | 20250115 | 111100 | 588314230 | 4275 | 4275 | 4275 | 4275 | 30 |
| 456 | 20250115 | 111000 | 588185980 | 4275 | 4275 | 4275 | 4275 | 113 |
| 457 | 20250115 | 110900 | 587702905 | 4275 | 4280 | 4280 | 4275 | 50 |
| 458 | 20250115 | 110800 | 587489085 | 4280 | 4280 | 4280 | 4280 | 0 |
| 459 | 20250115 | 110700 | 587489085 | 4280 | 4280 | 4280 | 4280 | 263 |
| 460 | 20250115 | 110600 | 586363445 | 4280 | 4280 | 4280 | 4280 | 6 |
| 461 | 20250115 | 110500 | 586337765 | 4280 | 4280 | 4280 | 4280 | 158 |
| 462 | 20250115 | 110400 | 585661525 | 4280 | 4280 | 4280 | 4280 | 260 |
| 463 | 20250115 | 110300 | 584548725 | 4285 | 4260 | 4285 | 4260 | 2258 |
| 464 | 20250115 | 110200 | 574886870 | 4270 | 4265 | 4270 | 4265 | 213 |
| 465 | 20250115 | 110100 | 573977425 | 4255 | 4255 | 4255 | 4255 | 2 |
| 466 | 20250115 | 110000 | 573968915 | 4255 | 4245 | 4275 | 4245 | 2017 |
| 467 | 20250115 | 105900 | 565359740 | 4245 | 4245 | 4260 | 4245 | 1663 |
| 468 | 20250115 | 105800 | 558277010 | 4240 | 4235 | 4255 | 4235 | 715 |
| 469 | 20250115 | 105700 | 555236435 | 4235 | 4235 | 4235 | 4235 | 2461 |
| 470 | 20250115 | 105600 | 544814100 | 4235 | 4230 | 4235 | 4230 | 40 |
| 471 | 20250115 | 105500 | 544644760 | 4230 | 4230 | 4230 | 4230 | 13 |
| 472 | 20250115 | 105400 | 544589770 | 4225 | 4245 | 4250 | 4225 | 14302 |
| 473 | 20250115 | 105300 | 483998430 | 4245 | 4240 | 4245 | 4240 | 22 |
| 474 | 20250115 | 105200 | 483905045 | 4240 | 4240 | 4240 | 4240 | 4 |
| 475 | 20250115 | 105100 | 483888085 | 4240 | 4240 | 4250 | 4240 | 159 |
| 476 | 20250115 | 105000 | 483213875 | 4240 | 4235 | 4240 | 4235 | 4 |
| 477 | 20250115 | 104900 | 483196920 | 4235 | 4240 | 4240 | 4235 | 1504 |
| 478 | 20250115 | 104800 | 476820910 | 4240 | 4245 | 4245 | 4240 | 504 |
| 479 | 20250115 | 104700 | 474681445 | 4245 | 4240 | 4245 | 4240 | 54 |
| 480 | 20250115 | 104600 | 474452230 | 4240 | 4240 | 4240 | 4240 | 4 |
| 481 | 20250115 | 104500 | 474435270 | 4245 | 4245 | 4245 | 4245 | 264 |
| 482 | 20250115 | 104400 | 473314590 | 4245 | 4245 | 4245 | 4240 | 154 |
| 483 | 20250115 | 104300 | 472660880 | 4245 | 4240 | 4245 | 4240 | 126 |
| 484 | 20250115 | 104200 | 472126075 | 4235 | 4240 | 4240 | 4235 | 164 |
| 485 | 20250115 | 104100 | 471430735 | 4235 | 4235 | 4235 | 4235 | 125 |
| 486 | 20250115 | 104000 | 470901360 | 4235 | 4250 | 4250 | 4235 | 3876 |
| 487 | 20250115 | 103900 | 454428470 | 4250 | 4250 | 4255 | 4250 | 280 |
| 488 | 20250115 | 103800 | 453237635 | 4250 | 4250 | 4250 | 4250 | 1848 |
| 489 | 20250115 | 103700 | 445383635 | 4250 | 4250 | 4250 | 4250 | 5 |
| 490 | 20250115 | 103600 | 445362385 | 4255 | 4250 | 4255 | 4250 | 423 |
| 491 | 20250115 | 103500 | 443564575 | 4250 | 4250 | 4250 | 4250 | 254 |
| 492 | 20250115 | 103400 | 442485075 | 4250 | 4250 | 4250 | 4250 | 611 |
| 493 | 20250115 | 103300 | 439888325 | 4250 | 4250 | 4250 | 4250 | 4 |
| 494 | 20250115 | 103200 | 439871325 | 4255 | 4260 | 4260 | 4255 | 200 |
| 495 | 20250115 | 103100 | 439019655 | 4260 | 4260 | 4260 | 4260 | 6 |
| 496 | 20250115 | 103000 | 438994095 | 4255 | 4255 | 4255 | 4255 | 3 |
| 497 | 20250115 | 102900 | 438981330 | 4255 | 4260 | 4270 | 4255 | 500 |
| 498 | 20250115 | 102800 | 436846450 | 4260 | 4260 | 4260 | 4250 | 309 |
| 499 | 20250115 | 102700 | 435531150 | 4250 | 4250 | 4260 | 4250 | 6 |
| 500 | 20250115 | 102600 | 435505640 | 4250 | 4250 | 4250 | 4250 | 9 |
| 501 | 20250115 | 102500 | 435467390 | 4250 | 4260 | 4270 | 4250 | 511 |
| 502 | 20250115 | 102400 | 433287015 | 4260 | 4250 | 4260 | 4250 | 1172 |
| 503 | 20250115 | 102300 | 428303420 | 4235 | 4235 | 4250 | 4235 | 2020 |
| 504 | 20250115 | 102200 | 419734660 | 4235 | 4215 | 4235 | 4215 | 1326 |
| 505 | 20250115 | 102100 | 414127635 | 4230 | 4215 | 4235 | 4215 | 13 |
| 506 | 20250115 | 102000 | 414072730 | 4215 | 4220 | 4220 | 4215 | 1515 |
| 507 | 20250115 | 101900 | 407679500 | 4220 | 4220 | 4235 | 4220 | 22 |
| 508 | 20250115 | 101800 | 407586525 | 4220 | 4220 | 4220 | 4220 | 4 |
| 509 | 20250115 | 101700 | 407569645 | 4220 | 4215 | 4245 | 4215 | 3372 |
| 510 | 20250115 | 101600 | 393297740 | 4215 | 4225 | 4230 | 4215 | 1335 |
| 511 | 20250115 | 101500 | 387658495 | 4225 | 4230 | 4230 | 4225 | 285 |
| 512 | 20250115 | 101400 | 386452970 | 4225 | 4240 | 4240 | 4225 | 9 |
| 513 | 20250115 | 101300 | 386414840 | 4240 | 4235 | 4240 | 4235 | 351 |
| 514 | 20250115 | 101200 | 384928200 | 4235 | 4230 | 4235 | 4230 | 620 |
| 515 | 20250115 | 101100 | 382303680 | 4230 | 4235 | 4235 | 4225 | 1497 |
| 516 | 20250115 | 101000 | 375964045 | 4235 | 4225 | 4235 | 4225 | 66 |
| 517 | 20250115 | 100900 | 375685185 | 4235 | 4235 | 4235 | 4225 | 69 |
| 518 | 20250115 | 100800 | 375393570 | 4225 | 4235 | 4235 | 4225 | 192 |
| 519 | 20250115 | 100700 | 374582210 | 4235 | 4225 | 4235 | 4225 | 85 |
| 520 | 20250115 | 100600 | 374222925 | 4225 | 4225 | 4230 | 4225 | 91 |
| 521 | 20250115 | 100500 | 373838440 | 4230 | 4230 | 4230 | 4230 | 98 |
| 522 | 20250115 | 100400 | 373423900 | 4230 | 4230 | 4235 | 4230 | 56 |
| 523 | 20250115 | 100300 | 373187015 | 4230 | 4230 | 4230 | 4230 | 35 |
| 524 | 20250115 | 100200 | 373038965 | 4230 | 4235 | 4235 | 4230 | 424 |
| 525 | 20250115 | 100100 | 371245395 | 4235 | 4235 | 4235 | 4235 | 1019 |
| 526 | 20250115 | 100000 | 366929930 | 4235 | 4245 | 4245 | 4235 | 15 |
| 527 | 20250115 | 095900 | 366866395 | 4245 | 4235 | 4245 | 4235 | 11 |
| 528 | 20250115 | 095800 | 366819800 | 4235 | 4235 | 4245 | 4235 | 35 |
| 529 | 20250115 | 095700 | 366671335 | 4235 | 4235 | 4235 | 4235 | 590 |
| 530 | 20250115 | 095600 | 364172685 | 4235 | 4235 | 4235 | 4235 | 40 |
| 531 | 20250115 | 095500 | 364003285 | 4235 | 4235 | 4235 | 4235 | 20 |
| 532 | 20250115 | 095400 | 363918585 | 4235 | 4235 | 4235 | 4235 | 3 |
| 533 | 20250115 | 095300 | 363905880 | 4255 | 4255 | 4255 | 4255 | 0 |
| 534 | 20250115 | 095200 | 363905880 | 4255 | 4255 | 4255 | 4255 | 0 |
| 535 | 20250115 | 095100 | 363905880 | 4255 | 4230 | 4255 | 4230 | 869 |
| 536 | 20250115 | 095000 | 360224120 | 4230 | 4250 | 4250 | 4230 | 269 |
| 537 | 20250115 | 094900 | 359083890 | 4250 | 4260 | 4260 | 4215 | 6059 |
| 538 | 20250115 | 094800 | 333462435 | 4260 | 4260 | 4260 | 4260 | 10 |
| 539 | 20250115 | 094700 | 333419835 | 4270 | 4270 | 4270 | 4270 | 50 |
| 540 | 20250115 | 094600 | 333206335 | 4260 | 4260 | 4260 | 4260 | 38 |
| 541 | 20250115 | 094500 | 333044455 | 4260 | 4270 | 4270 | 4260 | 32 |
| 542 | 20250115 | 094400 | 332908065 | 4260 | 4260 | 4260 | 4260 | 7 |
| 543 | 20250115 | 094300 | 332878245 | 4275 | 4270 | 4285 | 4270 | 7285 |
| 544 | 20250115 | 094200 | 301750870 | 4270 | 4265 | 4270 | 4265 | 108 |
| 545 | 20250115 | 094100 | 301290245 | 4255 | 4265 | 4265 | 4255 | 1047 |
| 546 | 20250115 | 094000 | 296830070 | 4265 | 4260 | 4265 | 4260 | 95 |
| 547 | 20250115 | 093900 | 296425365 | 4255 | 4255 | 4255 | 4255 | 224 |
| 548 | 20250115 | 093800 | 295472245 | 4250 | 4250 | 4250 | 4250 | 2 |
| 549 | 20250115 | 093700 | 295463745 | 4250 | 4250 | 4250 | 4245 | 201 |
| 550 | 20250115 | 093600 | 294609730 | 4250 | 4245 | 4250 | 4240 | 559 |
| 551 | 20250115 | 093500 | 292238940 | 4250 | 4245 | 4250 | 4245 | 895 |
| 552 | 20250115 | 093400 | 288439655 | 4250 | 4250 | 4250 | 4250 | 24 |
| 553 | 20250115 | 093300 | 288337655 | 4245 | 4245 | 4245 | 4245 | 0 |
| 554 | 20250115 | 093200 | 288337655 | 4245 | 4245 | 4245 | 4245 | 406 |
| 555 | 20250115 | 093100 | 286614185 | 4245 | 4250 | 4250 | 4245 | 52 |
| 556 | 20250115 | 093000 | 286393195 | 4250 | 4250 | 4250 | 4250 | 15 |
| 557 | 20250115 | 092900 | 286329445 | 4250 | 4250 | 4250 | 4250 | 1 |
| 558 | 20250115 | 092800 | 286325195 | 4250 | 4245 | 4250 | 4240 | 552 |
| 559 | 20250115 | 092700 | 283984055 | 4250 | 4250 | 4250 | 4250 | 0 |
| 560 | 20250115 | 092600 | 283984055 | 4250 | 4250 | 4250 | 4250 | 1 |
| 561 | 20250115 | 092500 | 283979805 | 4245 | 4245 | 4245 | 4245 | 1 |
| 562 | 20250115 | 092400 | 283975560 | 4250 | 4250 | 4250 | 4235 | 1375 |
| 563 | 20250115 | 092300 | 278143425 | 4250 | 4255 | 4255 | 4250 | 5 |
| 564 | 20250115 | 092200 | 278122155 | 4255 | 4250 | 4255 | 4250 | 137 |
| 565 | 20250115 | 092100 | 277539570 | 4255 | 4260 | 4260 | 4255 | 60 |
| 566 | 20250115 | 092000 | 277284260 | 4255 | 4265 | 4265 | 4255 | 102 |
| 567 | 20250115 | 091900 | 276849600 | 4270 | 4270 | 4275 | 4270 | 999 |
| 568 | 20250115 | 091800 | 272583390 | 4270 | 4275 | 4275 | 4270 | 104 |
| 569 | 20250115 | 091700 | 272139290 | 4275 | 4280 | 4285 | 4275 | 2327 |
| 570 | 20250115 | 091600 | 262186315 | 4285 | 4285 | 4285 | 4285 | 327 |
| 571 | 20250115 | 091500 | 260785120 | 4285 | 4285 | 4285 | 4280 | 2171 |
| 572 | 20250115 | 091400 | 251482885 | 4290 | 4325 | 4325 | 4290 | 13416 |
| 573 | 20250115 | 091300 | 193612495 | 4315 | 4315 | 4330 | 4315 | 623 |
| 574 | 20250115 | 091200 | 190921435 | 4315 | 4285 | 4330 | 4280 | 19506 |
| 575 | 20250115 | 091100 | 106802055 | 4275 | 4265 | 4285 | 4265 | 13203 |
| 576 | 20250115 | 091000 | 50411750 | 4250 | 4250 | 4270 | 4250 | 3428 |
| 577 | 20250115 | 090900 | 35801190 | 4250 | 4245 | 4250 | 4245 | 773 |
| 578 | 20250115 | 090800 | 32518165 | 4245 | 4240 | 4245 | 4240 | 160 |
| 579 | 20250115 | 090700 | 31839060 | 4265 | 4265 | 4265 | 4265 | 3079 |
| 580 | 20250115 | 090600 | 18707125 | 4265 | 4250 | 4265 | 4235 | 757 |
| 581 | 20250115 | 090500 | 15485250 | 4260 | 4260 | 4260 | 4260 | 162 |
| 582 | 20250115 | 090400 | 14795130 | 4250 | 4250 | 4250 | 4250 | 1023 |
| 583 | 20250115 | 090300 | 10447380 | 4250 | 4260 | 4260 | 4230 | 46 |
| 584 | 20250115 | 090200 | 10251940 | 4260 | 4260 | 4260 | 4225 | 125 |
| 585 | 20250115 | 090100 | 9723505 | 4215 | 4225 | 4225 | 4215 | 557 |
| 586 | 20250115 | 090000 | 7371720 | 4230 | 4265 | 4265 | 4230 | 1734 |